Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.015 5.038 5.009 5.038 255,416 +0.02(+0.47%)
Jan 30, 2019 4.997 5.015 4.985 5.015 196,039 +0.03(+0.59%)
Jan 29, 2019 4.985 4.988 4.976 4.985 183,902 +0.00(+0.00%)
Jan 28, 2019 4.974 4.997 4.967 4.985 100,906 +0.01(+0.12%)
Jan 25, 2019 4.980 4.985 4.974 4.980 127,039 +0.01(+0.24%)
Jan 24, 2019 4.968 4.980 4.956 4.968 117,801 +0.00(+0.00%)
Jan 23, 2019 4.974 4.985 4.962 4.968 122,904 -0.01(-0.12%)
Jan 22, 2019 4.997 4.997 4.962 4.974 270,531 -0.02(-0.47%)
Jan 18, 2019 4.991 5.003 4.974 4.997 162,971 +0.02(+0.35%)
Jan 17, 2019 4.939 4.980 4.915 4.980 196,209 +0.04(+0.71%)
Jan 16, 2019 4.944 4.959 4.909 4.944 340,585 +0.00(+0.00%)
Jan 15, 2019 4.921 4.953 4.915 4.944 279,236 +0.03(+0.60%)
Jan 14, 2019 4.968 4.974 4.915 4.915 202,466 -0.07(-1.41%)
Jan 11, 2019 4.985 4.991 4.962 4.985 77,313 +0.00(+0.00%)
Jan 10, 2019 4.950 5.003 4.944 4.985 233,947 +0.04(+0.83%)
Jan 09, 2019 4.991 4.991 4.944 4.944 191,921 -0.02(-0.35%)
Jan 08, 2019 4.974 4.974 4.933 4.962 123,821 +0.04(+0.84%)
Jan 07, 2019 4.868 4.933 4.839 4.921 281,680 +0.09(+1.82%)
Jan 04, 2019 4.751 4.833 4.751 4.833 250,503 +0.09(+1.86%)
Jan 03, 2019 4.721 4.756 4.716 4.745 207,754 +0.02(+0.37%)
Jan 02, 2019 4.657 4.739 4.657 4.727 174,757 +0.05(+1.00%)
Dec 31, 2018 4.733 4.733 4.674 4.680 367,154 -0.05(-1.12%)
Dec 28, 2018 4.657 4.745 4.657 4.733 283,199 +0.08(+1.64%)
Dec 27, 2018 4.645 4.663 4.616 4.657 362,897 +0.00(+0.06%)
Dec 26, 2018 4.584 4.654 4.569 4.654 371,486 +0.09(+1.91%)
Dec 24, 2018 4.572 4.584 4.555 4.566 230,409 -0.01(-0.13%)
Dec 21, 2018 4.572 4.613 4.549 4.572 449,487 -0.01(-0.13%)
Dec 20, 2018 4.671 4.691 4.520 4.578 494,379 -0.10(-2.24%)
Dec 19, 2018 4.735 4.751 4.677 4.683 157,775 -0.06(-1.23%)
Dec 18, 2018 4.718 4.759 4.712 4.741 337,781 +0.03(+0.62%)
Dec 17, 2018 4.776 4.776 4.712 4.712 350,650 -0.08(-1.58%)
Dec 14, 2018 4.840 4.840 4.770 4.788 424,935 -0.06(-1.20%)
Dec 13, 2018 4.858 4.858 4.782 4.846 457,684 -0.01(-0.24%)
Dec 12, 2018 4.858 4.863 4.823 4.858 400,387 +0.01(+0.30%)
Dec 11, 2018 4.866 4.866 4.820 4.843 199,806 +0.02(+0.36%)
Dec 10, 2018 4.826 4.855 4.797 4.826 325,018 +0.01(+0.12%)
Dec 07, 2018 4.831 4.855 4.814 4.820 120,085 -0.01(-0.12%)
Dec 06, 2018 4.837 4.866 4.808 4.826 183,858 -0.04(-0.83%)
Dec 04, 2018 4.872 4.889 4.843 4.866 554,052 -0.01(-0.12%)
Dec 03, 2018 4.872 4.901 4.866 4.872 294,276 +0.03(+0.72%)
Nov 30, 2018 4.849 4.866 4.814 4.837 254,878 -0.02(-0.48%)
Nov 29, 2018 4.860 4.878 4.843 4.860 237,976 -0.01(-0.24%)
Nov 28, 2018 4.860 4.883 4.831 4.872 392,630 +0.02(+0.48%)
Nov 27, 2018 4.855 4.872 4.843 4.849 134,209 -0.02(-0.36%)
Nov 26, 2018 4.883 4.883 4.843 4.866 140,750 +0.02(+0.36%)
Nov 23, 2018 4.837 4.872 4.831 4.849 85,305 +0.00(+0.00%)
Nov 21, 2018 4.849 4.849 4.849 0 -0.02(-0.36%)
Nov 20, 2018 4.878 4.878 4.846 4.866 171,623 -0.02(-0.47%)
Nov 19, 2018 4.889 4.901 4.883 4.889 217,205 -0.03(-0.59%)
Nov 16, 2018 4.959 4.982 4.912 4.918 159,363 -0.05(-0.93%)
Nov 15, 2018 4.959 4.993 4.941 4.964 206,812 -0.01(-0.17%)
Nov 14, 2018 4.990 4.990 4.944 4.973 272,624 -0.01(-0.23%)
Nov 13, 2018 5.007 5.030 4.979 4.984 127,699 -0.01(-0.12%)
Nov 12, 2018 5.065 5.065 4.950 4.990 207,135 -0.05(-0.91%)
Nov 09, 2018 5.065 5.093 5.025 5.036 133,544 -0.04(-0.79%)
Nov 08, 2018 5.122 5.145 5.059 5.076 301,096 -0.05(-0.90%)
Nov 07, 2018 5.059 5.134 5.059 5.122 120,697 +0.06(+1.13%)
Nov 06, 2018 5.093 5.111 5.053 5.065 86,298 -0.03(-0.56%)
Nov 05, 2018 5.059 5.151 5.036 5.093 119,825 +0.05(+0.91%)
Nov 02, 2018 5.088 5.088 5.036 5.048 78,278 -0.01(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.